Currenc Group Inc (CURR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.32450331126 | 1.51 | 1.6 | 1.38 | 80742 | 1.49136886 | CS |
| 4 | 0.07 | 4.79452054795 | 1.46 | 1.76 | 1.26 | 67157 | 1.50959698 | CS |
| 12 | -0.01 | -0.649350649351 | 1.54 | 3.66 | 1.26 | 418233 | 1.95348657 | CS |
| 26 | -0.86 | -35.9832635983 | 2.39 | 7.049 | 1.185 | 2906749 | 3.6003575 | CS |
| 52 | -4.21 | -73.3449477352 | 5.74 | 7.049 | 1.185 | 2214992 | 3.59809234 | CS |
| 156 | -4.21 | -73.3449477352 | 5.74 | 7.049 | 1.185 | 2214992 | 3.59809234 | CS |
| 260 | -4.21 | -73.3449477352 | 5.74 | 7.049 | 1.185 | 2214992 | 3.59809234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.53 | -0.02 | -1.29 | 1.5 | 1.58 | 1.46 | 55658 |
| 1745534100 | 1.55 | 0.04 | 2.65 | 1.49 | 1.6 | 1.4543 | 108696 |
| 1745447700 | 1.51 | 0.05 | 3.42 | 1.47 | 1.5506 | 1.42 | 76404 |
| 1745361300 | 1.46 | 0.06 | 4.29 | 1.42 | 1.5 | 1.41 | 82366 |
| 1745274900 | 1.4 | -0.14 | -9.09 | 1.51 | 1.57 | 1.3799999 | 80584 |
| 1744929300 | 1.54 | 0.07 | 4.76 | 1.52 | 1.54 | 1.47 | 46043 |
| 1744842900 | 1.47 | -0.03 | -2.00 | 1.56 | 1.56 | 1.43 | 24584 |
| 1744756500 | 1.5 | -0.09 | -5.66 | 1.55 | 1.59 | 1.4406 | 56307 |
| 1744670100 | 1.59 | 0 | 0.00 | 1.55 | 1.6 | 1.52 | 24287 |
| 1744410900 | 1.59 | 0.08 | 5.30 | 1.54 | 1.5999 | 1.5208 | 19511 |
| 1744324500 | 1.51 | -0.04 | -2.77 | 1.59 | 1.6244 | 1.41 | 25797 |
| 1744238100 | 1.553 | 0.22 | 16.77 | 1.31 | 1.6314 | 1.26 | 81692 |
| 1744151700 | 1.33 | -0.1 | -6.99 | 1.43 | 1.455 | 1.29 | 112488 |
| 1744065300 | 1.43 | -0.09 | -5.92 | 1.44 | 1.58 | 1.4 | 32951 |
| 1743806100 | 1.52 | -0.11 | -6.75 | 1.66 | 1.66 | 1.37 | 89848 |
| 1743719700 | 1.6299999 | 0.02 | 1.24 | 1.56 | 1.66 | 1.53 | 35214 |
| 1743633300 | 1.61 | 0.04 | 2.55 | 1.59 | 1.69 | 1.59 | 68444 |
| 1743546900 | 1.57 | 0.06 | 3.97 | 1.46 | 1.76 | 1.44 | 184520 |
| 1743460500 | 1.51 | 0.05 | 3.42 | 1.46 | 1.53 | 1.42 | 70588 |
| 1743201300 | 1.46 | -0.05 | -3.31 | 1.5 | 1.5 | 1.4019 | 94502 |
| 1743114900 | 1.51 | -0.22 | -12.72 | 1.76 | 1.76 | 1.44 | 395148 |
| 1743028500 | 1.73 | 0.04 | 2.37 | 1.65 | 1.76 | 1.65 | 48887 |
| 1742942100 | 1.69 | -0.09 | -5.06 | 1.79 | 1.82 | 1.6399999 | 225343 |
| 1742855700 | 1.78 | 0.06 | 3.49 | 1.69 | 1.8246 | 1.68 | 163916 |
| 1742596500 | 1.72 | -0.06 | -3.37 | 1.7 | 1.8109 | 1.6 | 207208 |
| 1742510100 | 1.78 | -0.03 | -1.66 | 1.73 | 1.83 | 1.6099 | 210884 |
| 1742423700 | 1.81 | 0.03 | 1.69 | 1.8 | 1.8356 | 1.79 | 199016 |
| 1742337300 | 1.78 | -0.79 | -30.74 | 2.65 | 2.7309 | 1.7206 | 2296450 |
| 1742250900 | 2.57 | 0.54 | 26.60 | 2.05 | 2.79 | 1.9631 | 2257630 |
| 1741991700 | 2.0299999 | -1.43 | -41.33 | 3.58 | 3.58 | 1.8401 | 1421777 |
| 1741905300 | 3.46 | 0.47 | 15.72 | 3.16 | 3.66 | 3 | 1015501 |
| 1741818900 | 2.99 | 0.21 | 7.55 | 2.7799999 | 3.08 | 2.7799999 | 646907 |
| 1741732500 | 2.7799999 | 0.15 | 5.70 | 2.68 | 3.1 | 2.65 | 733650 |
| 1741646100 | 2.63 | 0.38 | 16.89 | 2.3 | 2.69 | 2.2999 | 747752 |
| 1741390500 | 2.25 | 0.05 | 2.27 | 2.35 | 2.37 | 2.22 | 288000 |
| 1741304100 | 2.2 | 0.05 | 2.33 | 2.15 | 2.265 | 2.15 | 240636 |
| 1741217700 | 2.15 | 0.04 | 1.90 | 2.17 | 2.19 | 2.02 | 146626 |
| 1741131300 | 2.11 | 0.01 | 0.48 | 2.1 | 2.14 | 2.02 | 116258 |
| 1741044900 | 2.1 | 0.16 | 8.25 | 1.95 | 2.2299 | 1.95 | 207360 |
| 1740785700 | 1.94 | -0.1 | -4.90 | 2.09 | 2.0933 | 1.91 | 339496 |
| 1740699300 | 2.04 | 0 | 0.00 | 2.27 | 2.27 | 2.0099999 | 354981 |
| 1740612900 | 2.04 | 0.16 | 8.51 | 1.95 | 2.06 | 1.8901 | 220092 |
| 1740526500 | 1.88 | -0.01 | -0.53 | 1.94 | 1.97 | 1.8 | 271510 |
| 1740440100 | 1.89 | 0.06 | 3.28 | 1.8 | 1.915 | 1.73 | 210486 |
| 1740180900 | 1.83 | -0.04 | -2.14 | 1.89 | 1.9551 | 1.741 | 266771 |
| 1740094500 | 1.87 | 0.29 | 18.35 | 1.6 | 1.87 | 1.6 | 701484 |
| 1740008100 | 1.58 | -0.12 | -7.06 | 1.94 | 2.77 | 1.5425 | 6585412 |
| 1739921700 | 1.7 | 0.21 | 14.09 | 1.53 | 1.765 | 1.52 | 349789 |
| 1739576100 | 1.49 | -0.02 | -1.32 | 1.48 | 1.5059 | 1.44 | 208997 |
| 1739489700 | 1.51 | 0.17 | 12.69 | 1.33 | 1.6 | 1.33 | 358611 |
| 1739403300 | 1.34 | 0.02 | 1.52 | 1.28 | 1.3695 | 1.27 | 177275 |
| 1739316900 | 1.32 | -0.1 | -7.04 | 1.5 | 1.5 | 1.2801 | 219161 |
| 1739230500 | 1.42 | 0.07 | 5.19 | 1.36 | 1.45 | 1.35 | 141318 |
| 1738971300 | 1.35 | -0.06 | -4.26 | 1.48 | 1.48 | 1.35 | 151334 |
| 1738884900 | 1.41 | -0.08 | -5.37 | 1.43 | 1.48 | 1.4 | 166755 |
| 1738798500 | 1.49 | -0.04 | -2.61 | 1.52 | 1.59 | 1.42 | 264037 |
| 1738712100 | 1.53 | -0.07 | -4.38 | 1.55 | 1.61 | 1.5 | 121327 |
| 1738625700 | 1.6 | -0.03 | -1.84 | 1.54 | 1.6059 | 1.5098 | 209232 |
| 1738366500 | 1.6299999 | 0.03 | 1.87 | 1.58 | 1.7494 | 1.58 | 165517 |
| 1738280100 | 1.6 | -0.11 | -6.43 | 1.58 | 1.7 | 1.55 | 169796 |
| 1738193700 | 1.71 | 0.06 | 3.64 | 1.65 | 1.75 | 1.52 | 238783 |
| 1738107300 | 1.65 | -0.04 | -2.37 | 1.62 | 1.69 | 1.55 | 168177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
